KissMeData/267850/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	203600	518282230	17700	17700	17700	17700	542
3	20241025	203500	518282230	17700	17700	17700	17700	0
4	20241025	203400	518282230	17700	17700	17700	17700	0
5	20241025	203300	518282230	17700	17700	17700	17700	0
6	20241025	203200	518282230	17700	17700	17700	17700	0
7	20241025	203100	518282230	17700	17700	17700	17700	0
8	20241025	203000	518282230	17700	17700	17700	17700	0
9	20241025	202900	518282230	17700	17700	17700	17700	0
10	20241025	202800	518282230	17700	17700	17700	17700	0
11	20241025	202700	518282230	17700	17700	17700	17700	0
12	20241025	202600	518282230	17700	17700	17700	17700	0
13	20241025	202500	518282230	17700	17700	17700	17700	0
14	20241025	202400	518282230	17700	17700	17700	17700	0
15	20241025	202300	518282230	17700	17700	17700	17700	0
16	20241025	202200	518282230	17700	17700	17700	17700	0
17	20241025	202100	518282230	17700	17700	17700	17700	0
18	20241025	202000	518282230	17700	17700	17700	17700	0
19	20241025	201900	518282230	17700	17700	17700	17700	0
20	20241025	201800	518282230	17700	17700	17700	17700	0
21	20241025	201700	518282230	17700	17700	17700	17700	0
22	20241025	201600	518282230	17700	17700	17700	17700	0
23	20241025	201500	518282230	17700	17700	17700	17700	0
24	20241025	201400	518282230	17700	17700	17700	17700	0
25	20241025	201300	518282230	17700	17700	17700	17700	0
26	20241025	201200	518282230	17700	17700	17700	17700	0
27	20241025	201100	518282230	17700	17700	17700	17700	0
28	20241025	201000	518282230	17700	17700	17700	17700	0
29	20241025	200900	518282230	17700	17700	17700	17700	0
30	20241025	200800	518282230	17700	17700	17700	17700	0
31	20241025	200700	518282230	17700	17700	17700	17700	0
32	20241025	200600	518282230	17700	17700	17700	17700	542
33	20241025	200500	518282230	17700	17700	17700	17700	0
34	20241025	200400	518282230	17700	17700	17700	17700	0
35	20241025	200300	518282230	17700	17700	17700	17700	0
36	20241025	200200	518282230	17700	17700	17700	17700	0
37	20241025	200100	518282230	17700	17700	17700	17700	0
38	20241025	200000	518282230	17700	17700	17700	17700	0
39	20241025	195900	518282230	17700	17700	17700	17700	0
40	20241025	195800	518282230	17700	17700	17700	17700	0
41	20241025	195700	518282230	17700	17700	17700	17700	0
42	20241025	195600	518282230	17700	17700	17700	17700	0
43	20241025	195500	518282230	17700	17700	17700	17700	0
44	20241025	195400	518282230	17700	17700	17700	17700	0
45	20241025	195300	518282230	17700	17700	17700	17700	0
46	20241025	195200	518282230	17700	17700	17700	17700	0
47	20241025	195100	518282230	17700	17700	17700	17700	0
48	20241025	195000	518282230	17700	17700	17700	17700	0
49	20241025	194900	518282230	17700	17700	17700	17700	0
50	20241025	194800	518282230	17700	17700	17700	17700	0
51	20241025	194700	518282230	17700	17700	17700	17700	0
52	20241025	194600	518282230	17700	17700	17700	17700	0
53	20241025	194500	518282230	17700	17700	17700	17700	0
54	20241025	194400	518282230	17700	17700	17700	17700	0
55	20241025	194300	518282230	17700	17700	17700	17700	0
56	20241025	194200	518282230	17700	17700	17700	17700	0
57	20241025	194100	518282230	17700	17700	17700	17700	0
58	20241025	194000	518282230	17700	17700	17700	17700	0
59	20241025	193900	518282230	17700	17700	17700	17700	0
60	20241025	193800	518282230	17700	17700	17700	17700	0
61	20241025	193700	518282230	17700	17700	17700	17700	0
62	20241025	193600	518282230	17700	17700	17700	17700	542
63	20241025	193500	518282230	17700	17700	17700	17700	0
64	20241025	193400	518282230	17700	17700	17700	17700	0
65	20241025	193300	518282230	17700	17700	17700	17700	0
66	20241025	193200	518282230	17700	17700	17700	17700	0
67	20241025	193100	518282230	17700	17700	17700	17700	0
68	20241025	193000	518282230	17700	17700	17700	17700	0
69	20241025	192900	518282230	17700	17700	17700	17700	0
70	20241025	192800	518282230	17700	17700	17700	17700	0
71	20241025	192700	518282230	17700	17700	17700	17700	0
72	20241025	192600	518282230	17700	17700	17700	17700	0
73	20241025	192500	518282230	17700	17700	17700	17700	0
74	20241025	192400	518282230	17700	17700	17700	17700	0
75	20241025	192300	518282230	17700	17700	17700	17700	0
76	20241025	192200	518282230	17700	17700	17700	17700	0
77	20241025	192100	518282230	17700	17700	17700	17700	0
78	20241025	192000	518282230	17700	17700	17700	17700	0
79	20241025	191900	518282230	17700	17700	17700	17700	0
80	20241025	191800	518282230	17700	17700	17700	17700	0
81	20241025	191700	518282230	17700	17700	17700	17700	0
82	20241025	191600	518282230	17700	17700	17700	17700	0
83	20241025	191500	518282230	17700	17700	17700	17700	0
84	20241025	191400	518282230	17700	17700	17700	17700	0
85	20241025	191300	518282230	17700	17700	17700	17700	0
86	20241025	191200	518282230	17700	17700	17700	17700	0
87	20241025	191100	518282230	17700	17700	17700	17700	0
88	20241025	191000	518282230	17700	17700	17700	17700	0
89	20241025	190900	518282230	17700	17700	17700	17700	0
90	20241025	190800	518282230	17700	17700	17700	17700	0
91	20241025	190700	518282230	17700	17700	17700	17700	0
92	20241025	190600	518282230	17700	17700	17700	17700	542
93	20241025	190500	518282230	17700	17700	17700	17700	0
94	20241025	190400	518282230	17700	17700	17700	17700	0
95	20241025	190300	518282230	17700	17700	17700	17700	0
96	20241025	190200	518282230	17700	17700	17700	17700	0
97	20241025	190100	518282230	17700	17700	17700	17700	0
98	20241025	190000	518282230	17700	17700	17700	17700	0
99	20241025	185900	518282230	17700	17700	17700	17700	0
100	20241025	185800	518282230	17700	17700	17700	17700	0
101	20241025	185700	518282230	17700	17700	17700	17700	0
102	20241025	185600	518282230	17700	17700	17700	17700	0
103	20241025	185500	518282230	17700	17700	17700	17700	0
104	20241025	185400	518282230	17700	17700	17700	17700	0
105	20241025	185300	518282230	17700	17700	17700	17700	0
106	20241025	185200	518282230	17700	17700	17700	17700	0
107	20241025	185100	518282230	17700	17700	17700	17700	0
108	20241025	185000	518282230	17700	17700	17700	17700	0
109	20241025	184900	518282230	17700	17700	17700	17700	0
110	20241025	184800	518282230	17700	17700	17700	17700	0
111	20241025	184700	518282230	17700	17700	17700	17700	0
112	20241025	184600	518282230	17700	17700	17700	17700	0
113	20241025	184500	518282230	17700	17700	17700	17700	0
114	20241025	184400	518282230	17700	17700	17700	17700	0
115	20241025	184300	518282230	17700	17700	17700	17700	0
116	20241025	184200	518282230	17700	17700	17700	17700	0
117	20241025	184100	518282230	17700	17700	17700	17700	0
118	20241025	184000	518282230	17700	17700	17700	17700	0
119	20241025	183900	518282230	17700	17700	17700	17700	0
120	20241025	183800	518282230	17700	17700	17700	17700	0
121	20241025	183700	518282230	17700	17700	17700	17700	0
122	20241025	183600	518282230	17700	17700	17700	17700	542
123	20241025	183500	518282230	17700	17700	17700	17700	0
124	20241025	183400	518282230	17700	17700	17700	17700	0
125	20241025	183300	518282230	17700	17700	17700	17700	0
126	20241025	183200	518282230	17700	17700	17700	17700	0
127	20241025	183100	518282230	17700	17700	17700	17700	0
128	20241025	183000	518282230	17700	17700	17700	17700	0
129	20241025	182900	518282230	17700	17700	17700	17700	0
130	20241025	182800	518282230	17700	17700	17700	17700	0
131	20241025	182700	518282230	17700	17700	17700	17700	0
132	20241025	182600	518282230	17700	17700	17700	17700	0
133	20241025	182500	518282230	17700	17700	17700	17700	0
134	20241025	182400	518282230	17700	17700	17700	17700	0
135	20241025	182300	518282230	17700	17700	17700	17700	0
136	20241025	182200	518282230	17700	17700	17700	17700	0
137	20241025	182100	518282230	17700	17700	17700	17700	0
138	20241025	182000	518282230	17700	17700	17700	17700	0
139	20241025	181900	518282230	17700	17700	17700	17700	0
140	20241025	181800	518282230	17700	17700	17700	17700	0
141	20241025	181700	518282230	17700	17700	17700	17700	0
142	20241025	181600	518282230	17700	17700	17700	17700	0
143	20241025	181500	518282230	17700	17700	17700	17700	0
144	20241025	181400	518282230	17700	17700	17700	17700	0
145	20241025	181300	518282230	17700	17700	17700	17700	0
146	20241025	181200	518282230	17700	17700	17700	17700	0
147	20241025	181100	518282230	17700	17700	17700	17700	0
148	20241025	181000	518282230	17700	17700	17700	17700	0
149	20241025	180900	518282230	17700	17700	17700	17700	0
150	20241025	180800	518282230	17700	17700	17700	17700	0
151	20241025	180700	518282230	17700	17700	17700	17700	0
152	20241025	180600	518282230	17700	17700	17700	17700	542
153	20241025	180500	518282230	17700	17700	17700	17700	0
154	20241025	180400	518282230	17700	17700	17700	17700	0
155	20241025	180300	518282230	17700	17700	17700	17700	0
156	20241025	180200	518282230	17700	17700	17700	17700	0
157	20241025	180100	518282230	17700	17700	17700	17700	0
158	20241025	180000	518282230	17700	17700	17700	17700	0
159	20241025	175900	518282230	17700	17700	17700	17700	0
160	20241025	175800	518282230	17700	17700	17700	17700	0
161	20241025	175700	518282230	17700	17700	17700	17700	0
162	20241025	175600	518282230	17700	17700	17700	17700	0
163	20241025	175500	518282230	17700	17700	17700	17700	0
164	20241025	175400	518282230	17700	17700	17700	17700	0
165	20241025	175300	518282230	17700	17700	17700	17700	0
166	20241025	175200	518282230	17700	17700	17700	17700	0
167	20241025	175100	518282230	17700	17700	17700	17700	0
168	20241025	175000	518282230	17700	17700	17700	17700	0
169	20241025	174900	518282230	17700	17700	17700	17700	0
170	20241025	174800	518282230	17700	17700	17700	17700	0
171	20241025	174700	518282230	17700	17700	17700	17700	0
172	20241025	174600	518282230	17700	17700	17700	17700	0
173	20241025	174500	518282230	17700	17700	17700	17700	0
174	20241025	174400	518282230	17700	17700	17700	17700	0
175	20241025	174300	518282230	17700	17700	17700	17700	0
176	20241025	174200	518282230	17700	17700	17700	17700	0
177	20241025	174100	518282230	17700	17700	17700	17700	0
178	20241025	174000	518282230	17700	17700	17700	17700	0
179	20241025	173900	518282230	17700	17700	17700	17700	0
180	20241025	173800	518282230	17700	17700	17700	17700	0
181	20241025	173700	518282230	17700	17700	17700	17700	0
182	20241025	173600	518282230	17700	17700	17700	17700	542
183	20241025	173500	518282230	17700	17700	17700	17700	0
184	20241025	173400	518282230	17700	17700	17700	17700	0
185	20241025	173300	518282230	17700	17700	17700	17700	0
186	20241025	173200	518282230	17700	17700	17700	17700	0
187	20241025	173100	518282230	17700	17700	17700	17700	0
188	20241025	173000	518282230	17700	17700	17700	17700	0
189	20241025	172900	518282230	17700	17700	17700	17700	0
190	20241025	172800	518282230	17700	17700	17700	17700	0
191	20241025	172700	518282230	17700	17700	17700	17700	0
192	20241025	172600	518282230	17700	17700	17700	17700	0
193	20241025	172500	518282230	17700	17700	17700	17700	0
194	20241025	172400	518282230	17700	17700	17700	17700	0
195	20241025	172300	518282230	17700	17700	17700	17700	0
196	20241025	172200	518282230	17700	17700	17700	17700	0
197	20241025	172100	518282230	17700	17700	17700	17700	0
198	20241025	172000	518282230	17700	17700	17700	17700	0
199	20241025	171900	518282230	17700	17700	17700	17700	0
200	20241025	171800	518282230	17700	17700	17700	17700	0
201	20241025	171700	518282230	17700	17700	17700	17700	0
202	20241025	171600	518282230	17700	17700	17700	17700	0
203	20241025	171500	518282230	17700	17700	17700	17700	0
204	20241025	171400	518282230	17700	17700	17700	17700	0
205	20241025	171300	518282230	17700	17700	17700	17700	0
206	20241025	171200	518282230	17700	17700	17700	17700	0
207	20241025	171100	518282230	17700	17700	17700	17700	0
208	20241025	171000	518282230	17700	17700	17700	17700	0
209	20241025	170900	518282230	17700	17700	17700	17700	0
210	20241025	170800	518282230	17700	17700	17700	17700	0
211	20241025	170700	518282230	17700	17700	17700	17700	0
212	20241025	170600	518282230	17700	17700	17700	17700	542
213	20241025	170500	518282230	17700	17700	17700	17700	0
214	20241025	170400	518282230	17700	17700	17700	17700	0
215	20241025	170300	518282230	17700	17700	17700	17700	0
216	20241025	170200	518282230	17700	17700	17700	17700	0
217	20241025	170100	518282230	17700	17700	17700	17700	0
218	20241025	170000	518282230	17700	17700	17700	17700	0
219	20241025	165900	518282230	17700	17700	17700	17700	0
220	20241025	165800	518282230	17700	17700	17700	17700	0
221	20241025	165700	518282230	17700	17700	17700	17700	0
222	20241025	165600	518282230	17700	17700	17700	17700	0
223	20241025	165500	518282230	17700	17700	17700	17700	0
224	20241025	165400	518282230	17700	17700	17700	17700	0
225	20241025	165300	518282230	17700	17700	17700	17700	0
226	20241025	165200	518282230	17700	17700	17700	17700	0
227	20241025	165100	518282230	17700	17700	17700	17700	0
228	20241025	165000	518282230	17700	17700	17700	17700	0
229	20241025	164900	518282230	17700	17700	17700	17700	0
230	20241025	164800	518282230	17700	17700	17700	17700	0
231	20241025	164700	518282230	17700	17700	17700	17700	0
232	20241025	164600	518282230	17700	17700	17700	17700	0
233	20241025	164500	518282230	17700	17700	17700	17700	0
234	20241025	164400	518282230	17700	17700	17700	17700	0
235	20241025	164300	518282230	17700	17700	17700	17700	0
236	20241025	164200	518282230	17700	17700	17700	17700	0
237	20241025	164100	518282230	17700	17700	17700	17700	0
238	20241025	164000	518282230	17700	17700	17700	17700	0
239	20241025	163900	518282230	17700	17700	17700	17700	0
240	20241025	163800	518282230	17700	17700	17700	17700	0
241	20241025	163700	518282230	17700	17700	17700	17700	0
242	20241025	163600	518282230	17700	17700	17700	17700	542
243	20241025	163500	518282230	17700	17700	17700	17700	0
244	20241025	163400	518282230	17700	17700	17700	17700	0
245	20241025	163300	518282230	17700	17700	17700	17700	0
246	20241025	163200	518282230	17700	17700	17700	17700	0
247	20241025	163100	518282230	17700	17700	17700	17700	0
248	20241025	163000	518282230	17700	17700	17700	17700	0
249	20241025	162900	518282230	17700	17700	17700	17700	0
250	20241025	162800	518282230	17700	17700	17700	17700	0
251	20241025	162700	518282230	17700	17700	17700	17700	0
252	20241025	162600	518282230	17700	17700	17700	17700	0
253	20241025	162500	518282230	17700	17700	17700	17700	0
254	20241025	162400	518282230	17700	17700	17700	17700	0
255	20241025	162300	518282230	17700	17700	17700	17700	0
256	20241025	162200	518282230	17700	17700	17700	17700	0
257	20241025	162100	518282230	17700	17700	17700	17700	0
258	20241025	162000	518282230	17700	17700	17700	17700	0
259	20241025	161900	518282230	17700	17700	17700	17700	0
260	20241025	161800	518282230	17700	17700	17700	17700	0
261	20241025	161700	518282230	17700	17700	17700	17700	0
262	20241025	161600	518282230	17700	17700	17700	17700	0
263	20241025	161500	518282230	17700	17700	17700	17700	0
264	20241025	161400	518282230	17700	17700	17700	17700	0
265	20241025	161300	518282230	17700	17700	17700	17700	0
266	20241025	161200	518282230	17700	17700	17700	17700	0
267	20241025	161100	518282230	17700	17700	17700	17700	0
268	20241025	161000	518282230	17700	17700	17700	17700	0
269	20241025	160900	518282230	17700	17700	17700	17700	0
270	20241025	160800	518282230	17700	17700	17700	17700	0
271	20241025	160700	518282230	17700	17700	17700	17700	0
272	20241025	160600	518282230	17700	17700	17700	17700	542
273	20241025	160500	518282230	17700	17700	17700	17700	0
274	20241025	160400	518282230	17700	17700	17700	17700	0
275	20241025	160300	518282230	17700	17700	17700	17700	0
276	20241025	160200	518282230	17700	17700	17700	17700	0
277	20241025	160100	518282230	17700	17700	17700	17700	0
278	20241025	160000	518282230	17700	17700	17700	17700	0
279	20241025	155900	518282230	17700	17700	17700	17700	0
280	20241025	155800	518282230	17700	17700	17700	17700	0
281	20241025	155700	518282230	17700	17700	17700	17700	0
282	20241025	155600	518282230	17700	17700	17700	17700	0
283	20241025	155500	518282230	17700	17700	17700	17700	0
284	20241025	155400	518282230	17700	17700	17700	17700	0
285	20241025	155300	518282230	17700	17700	17700	17700	0
286	20241025	155200	518282230	17700	17700	17700	17700	0
287	20241025	155100	518282230	17700	17700	17700	17700	0
288	20241025	155000	518282230	17700	17700	17700	17700	0
289	20241025	154900	518282230	17700	17700	17700	17700	0
290	20241025	154800	518282230	17700	17700	17700	17700	0
291	20241025	154700	518282230	17700	17700	17700	17700	0
292	20241025	154600	518282230	17700	17700	17700	17700	0
293	20241025	154500	518282230	17700	17700	17700	17700	0
294	20241025	154400	518282230	17700	17700	17700	17700	0
295	20241025	154300	518282230	17700	17700	17700	17700	0
296	20241025	154200	518282230	17700	17700	17700	17700	0
297	20241025	154100	518282230	17700	17700	17700	17700	0
298	20241025	154000	518282230	17700	17700	17700	17700	0
299	20241025	153900	518282230	17700	17700	17700	17700	0
300	20241025	153800	518282230	17700	17700	17700	17700	0
301	20241025	153700	518282230	17700	17700	17700	17700	0
302	20241025	153600	518282230	17700	17700	17700	17700	542
303	20241025	153500	518282230	17700	17700	17700	17700	0
304	20241025	153400	518282230	17700	17700	17700	17700	0
305	20241025	153300	518282230	17700	17700	17700	17700	0
306	20241025	153200	518282230	17700	17700	17700	17700	0
307	20241025	153100	518282230	17700	17700	17700	17700	0
308	20241025	153000	518282230	17700	17700	17700	17700	542
309	20241025	152900	508688830	17710	17710	17710	17710	0
310	20241025	152800	508688830	17710	17710	17710	17710	0
311	20241025	152700	508688830	17710	17710	17710	17710	0
312	20241025	152600	508688830	17710	17710	17710	17710	0
313	20241025	152500	508688830	17710	17710	17710	17710	0
314	20241025	152400	508688830	17710	17710	17710	17710	0
315	20241025	152300	508688830	17710	17710	17710	17710	0
316	20241025	152200	508688830	17710	17710	17710	17710	0
317	20241025	152100	508688830	17710	17710	17710	17710	0
318	20241025	152000	508688830	17710	17710	17710	17710	0
319	20241025	151900	508688830	17710	17700	17710	17700	71
320	20241025	151800	507431920	17700	17690	17700	17690	124
321	20241025	151700	505237330	17700	17700	17700	17700	0
322	20241025	151600	505237330	17700	17700	17700	17700	0
323	20241025	151500	505237330	17700	17650	17700	17650	209
324	20241025	151400	501547830	17650	17650	17650	17650	150
325	20241025	151300	498900330	17700	17700	17700	17700	0
326	20241025	151200	498900330	17700	17700	17700	17700	0
327	20241025	151100	498900330	17700	17670	17700	17670	248
328	20241025	151000	494518110	17670	17690	17690	17670	81
329	20241025	150900	493085540	17700	17700	17700	17700	14
330	20241025	150800	492837740	17700	17690	17700	17690	11
331	20241025	150700	492643140	17690	17690	17690	17690	0
332	20241025	150600	492643140	17690	17690	17690	17690	0
333	20241025	150500	492643140	17690	17690	17690	17690	0
334	20241025	150400	492643140	17690	17690	17690	17690	0
335	20241025	150300	492643140	17690	17690	17690	17690	2
336	20241025	150200	492607760	17690	17690	17690	17690	0
337	20241025	150100	492607760	17690	17690	17690	17690	0
338	20241025	150000	492607760	17690	17690	17690	17690	29
339	20241025	145900	492094750	17680	17680	17680	17680	0
340	20241025	145800	492094750	17680	17680	17680	17680	0
341	20241025	145700	492094750	17680	17680	17680	17680	0
342	20241025	145600	492094750	17680	17680	17680	17680	445
343	20241025	145500	484227150	17670	17670	17670	17670	2
344	20241025	145400	484191810	17670	17670	17670	17670	12
345	20241025	145300	483979770	17670	17670	17670	17670	88
346	20241025	145200	482424810	17670	17670	17670	17670	0
347	20241025	145100	482424810	17670	17670	17670	17670	0
348	20241025	145000	482424810	17670	17670	17670	17670	0
349	20241025	144900	482424810	17670	17670	17670	17670	0
350	20241025	144800	482424810	17670	17670	17670	17670	1
351	20241025	144700	482407140	17670	17680	17680	17670	207
352	20241025	144600	478747440	17680	17680	17680	17680	30
353	20241025	144500	478217040	17690	17690	17690	17690	98
354	20241025	144400	476483420	17690	17690	17690	17690	14
355	20241025	144300	476235760	17710	17710	17710	17710	48
356	20241025	144200	475385680	17710	17710	17710	17710	0
357	20241025	144100	475385680	17710	17710	17710	17710	0
358	20241025	144000	475385680	17710	17710	17710	17710	0
359	20241025	143900	475385680	17710	17710	17710	17710	0
360	20241025	143800	475385680	17710	17710	17710	17710	0
361	20241025	143700	475385680	17710	17710	17710	17710	0
362	20241025	143600	475385680	17710	17710	17710	17710	0
363	20241025	143500	475385680	17710	17710	17710	17710	0
364	20241025	143400	475385680	17710	17710	17710	17710	0
365	20241025	143300	475385680	17710	17710	17710	17710	0
366	20241025	143200	475385680	17710	17710	17710	17710	0
367	20241025	143100	475385680	17710	17710	17710	17710	0
368	20241025	143000	475385680	17710	17710	17710	17710	20
369	20241025	142900	475031480	17710	17710	17710	17710	50
370	20241025	142800	474145980	17710	17710	17710	17710	0
371	20241025	142700	474145980	17710	17710	17710	17710	49
372	20241025	142600	473278190	17740	17740	17740	17740	0
373	20241025	142500	473278190	17740	17740	17740	17740	0
374	20241025	142400	473278190	17740	17740	17740	17740	0
375	20241025	142300	473278190	17740	17740	17740	17740	0
376	20241025	142200	473278190	17740	17740	17740	17740	0
377	20241025	142100	473278190	17740	17740	17740	17740	1
378	20241025	142000	473260450	17760	17760	17760	17760	0
379	20241025	141900	473260450	17760	17760	17760	17760	0
380	20241025	141800	473260450	17760	17760	17760	17760	0
381	20241025	141700	473260450	17760	17760	17760	17760	0
382	20241025	141600	473260450	17760	17760	17760	17760	0
383	20241025	141500	473260450	17760	17760	17760	17760	18
384	20241025	141400	472940770	17770	17770	17770	17770	0
385	20241025	141300	472940770	17770	17770	17770	17770	17
386	20241025	141200	472638680	17770	17770	17770	17770	0
387	20241025	141100	472638680	17770	17760	17770	17760	519
388	20241025	141000	463421050	17760	17760	17760	17760	0
389	20241025	140900	463421050	17760	17760	17760	17760	19
390	20241025	140800	463083610	17690	17690	17690	17690	11
391	20241025	140700	462889020	17760	17760	17760	17760	0
392	20241025	140600	462889020	17760	17760	17760	17760	0
393	20241025	140500	462889020	17760	17760	17760	17760	17
394	20241025	140400	462587100	17690	17690	17690	17690	0
395	20241025	140300	462587100	17690	17690	17690	17690	0
396	20241025	140200	462587100	17690	17690	17690	17690	0
397	20241025	140100	462587100	17690	17690	17690	17690	0
398	20241025	140000	462587100	17690	17690	17690	17690	154
399	20241025	135900	459862840	17760	17760	17760	17760	18
400	20241025	135800	459543160	17770	17770	17770	17770	0
401	20241025	135700	459543160	17770	17770	17770	17770	0
402	20241025	135600	459543160	17770	17770	17770	17770	0
403	20241025	135500	459543160	17770	17770	17770	17770	17
404	20241025	135400	459241070	17770	17770	17770	17770	0
405	20241025	135300	459241070	17770	17770	17770	17770	17
406	20241025	135200	458938980	17760	17760	17760	17760	0
407	20241025	135100	458938980	17760	17760	17760	17760	0
408	20241025	135000	458938980	17760	17760	17760	17760	216
409	20241025	134900	455102820	17690	17690	17690	17690	0
410	20241025	134800	455102820	17690	17690	17690	17690	0
411	20241025	134700	455102820	17690	17690	17690	17690	5
412	20241025	134600	455014370	17690	17730	17730	17690	73
413	20241025	134500	453721550	17770	17770	17770	17770	0
414	20241025	134400	453721550	17770	17770	17770	17770	18
415	20241025	134300	453401690	17770	17770	17770	17770	0
416	20241025	134200	453401690	17770	17770	17770	17770	0
417	20241025	134100	453401690	17770	17770	17770	17770	0
418	20241025	134000	453401690	17770	17770	17770	17770	0
419	20241025	133900	453401690	17770	17770	17770	17770	17
420	20241025	133800	453099600	17770	17760	17770	17760	17
421	20241025	133700	452797550	17780	17780	17780	17780	0
422	20241025	133600	452797550	17780	17770	17780	17770	19
423	20241025	133500	452459740	17780	17780	17780	17780	0
424	20241025	133400	452459740	17780	17770	17780	17770	52
425	20241025	133300	451535550	17700	17700	17700	17700	0
426	20241025	133200	451535550	17700	17770	17770	17700	47
427	20241025	133100	450702460	17770	17770	17770	17770	0
428	20241025	133000	450702460	17770	17770	17770	17770	19
429	20241025	132900	450364830	17770	17730	17770	17730	1092
430	20241025	132800	431002210	17730	17730	17730	17730	0
431	20241025	132700	431002210	17730	17730	17730	17720	58
432	20241025	132600	429974250	17720	17720	17720	17720	0
433	20241025	132500	429974250	17720	17720	17720	17720	63
434	20241025	132400	428857890	17720	17710	17720	17710	19
435	20241025	132300	428521220	17710	17710	17710	17710	0
436	20241025	132200	428521220	17710	17710	17710	17710	0
437	20241025	132100	428521220	17710	17710	17710	17710	0
438	20241025	132000	428521220	17710	17710	17710	17710	75
439	20241025	131900	427192970	17730	17730	17730	17730	0
440	20241025	131800	427192970	17730	17730	17730	17730	29
441	20241025	131700	426678800	17730	17730	17730	17730	17
442	20241025	131600	426377390	17730	17730	17730	17730	0
443	20241025	131500	426377390	17730	17730	17730	17730	0
444	20241025	131400	426377390	17730	17730	17730	17730	0
445	20241025	131300	426377390	17730	17720	17730	17720	38
446	20241025	131200	425703850	17720	17720	17720	17720	10
447	20241025	131100	425526650	17730	17730	17730	17730	19
448	20241025	131000	425189780	17730	17730	17730	17730	0
449	20241025	130900	425189780	17730	17730	17730	17730	0
450	20241025	130800	425189780	17730	17730	17730	17730	16
451	20241025	130700	424906100	17720	17720	17720	17720	50
452	20241025	130600	424020100	17720	17720	17720	17720	25
453	20241025	130500	423577100	17700	17700	17700	17700	0
454	20241025	130400	423577100	17700	17700	17700	17700	0
455	20241025	130300	423577100	17700	17700	17700	17700	0
456	20241025	130200	423577100	17700	17700	17700	17700	0
457	20241025	130100	423577100	17700	17700	17700	17700	0
458	20241025	130000	423577100	17700	17700	17700	17700	1
459	20241025	125900	423559400	17730	17730	17730	17730	22
460	20241025	125800	423169340	17730	17730	17730	17730	2
461	20241025	125700	423133880	17730	17730	17730	17730	80
462	20241025	125600	421715480	17730	17740	17740	17730	4
463	20241025	125500	421644530	17740	17740	17740	17740	0
464	20241025	125400	421644530	17740	17740	17740	17740	7
465	20241025	125300	421520350	17740	17740	17740	17740	0
466	20241025	125200	421520350	17740	17740	17740	17740	0
467	20241025	125100	421520350	17740	17740	17740	17740	0
468	20241025	125000	421520350	17740	17740	17740	17740	150
469	20241025	124900	418859350	17740	17740	17740	17740	0
470	20241025	124800	418859350	17740	17740	17740	17740	0
471	20241025	124700	418859350	17740	17740	17740	17740	0
472	20241025	124600	418859350	17740	17740	17740	17740	1
473	20241025	124500	418841610	17740	17740	17740	17740	0
474	20241025	124400	418841610	17740	17740	17740	17740	0
475	20241025	124300	418841610	17740	17740	17740	17740	0
476	20241025	124200	418841610	17740	17800	17800	17740	83
477	20241025	124100	417368270	17800	17800	17800	17800	0
478	20241025	124000	417368270	17800	17810	17810	17800	12
479	20241025	123900	417154570	17810	17810	17810	17810	50
480	20241025	123800	416264070	17840	17810	17840	17810	52
481	20241025	123700	415337890	17840	17840	17840	17840	0
482	20241025	123600	415337890	17840	17840	17840	17840	330
483	20241025	123500	409450690	17860	17830	17860	17830	337
484	20241025	123400	403437900	17830	17810	17860	17810	2296
485	20241025	123300	362497260	17810	17790	17810	17790	515
486	20241025	123200	353332450	17790	17720	17790	17720	2825
487	20241025	123100	303209740	17720	17700	17720	17700	2527
488	20241025	123000	258434040	17660	17660	17660	17660	0
489	20241025	122900	258434040	17660	17660	17660	17660	0
490	20241025	122800	258434040	17660	17660	17660	17660	7
491	20241025	122700	258310420	17650	17650	17650	17650	0
492	20241025	122600	258310420	17650	17650	17650	17650	0
493	20241025	122500	258310420	17650	17650	17650	17650	0
494	20241025	122400	258310420	17650	17650	17650	17650	0
495	20241025	122300	258310420	17650	17650	17650	17650	0
496	20241025	122200	258310420	17650	17650	17650	17650	0
497	20241025	122100	258310420	17650	17650	17650	17650	0
498	20241025	122000	258310420	17650	17650	17650	17650	0
499	20241025	121900	258310420	17650	17650	17650	17650	0
500	20241025	121800	258310420	17650	17650	17650	17650	0
501	20241025	121700	258310420	17650	17650	17650	17650	0
502	20241025	121600	258310420	17650	17650	17650	17650	0
503	20241025	121500	258310420	17650	17650	17650	17650	0
504	20241025	121400	258310420	17650	17650	17650	17650	1
505	20241025	121300	258292770	17700	17700	17700	17700	0
506	20241025	121200	258292770	17700	17700	17700	17700	0
507	20241025	121100	258292770	17700	17700	17700	17700	3
508	20241025	121000	258239670	17700	17700	17700	17700	0
509	20241025	120900	258239670	17700	17700	17700	17700	0
510	20241025	120800	258239670	17700	17700	17700	17700	0
511	20241025	120700	258239670	17700	17700	17700	17700	0
512	20241025	120600	258239670	17700	17700	17700	17700	0
513	20241025	120500	258239670	17700	17700	17700	17700	0
514	20241025	120400	258239670	17700	17700	17700	17700	0
515	20241025	120300	258239670	17700	17700	17700	17700	0
516	20241025	120200	258239670	17700	17700	17700	17700	0
517	20241025	120100	258239670	17700	17700	17700	17700	0
518	20241025	120000	258239670	17700	17700	17700	17700	0
519	20241025	115900	258239670	17700	17700	17700	17700	0
520	20241025	115800	258239670	17700	17700	17700	17700	0
521	20241025	115700	258239670	17700	17700	17700	17700	0
522	20241025	115600	258239670	17700	17700	17700	17700	0
523	20241025	115500	258239670	17700	17700	17700	17700	10
524	20241025	115400	258062670	17700	17700	17700	17700	20
525	20241025	115300	257708670	17700	17700	17700	17700	0
526	20241025	115200	257708670	17700	17700	17700	17700	970
527	20241025	115100	240539670	17650	17650	17650	17650	0
528	20241025	115000	240539670	17650	17650	17650	17650	0
529	20241025	114900	240539670	17650	17650	17650	17650	0
530	20241025	114800	240539670	17650	17650	17650	17650	0
531	20241025	114700	240539670	17650	17650	17650	17650	0
532	20241025	114600	240539670	17650	17660	17660	17650	600
533	20241025	114500	229949620	17650	17650	17650	17650	0
534	20241025	114400	229949620	17650	17650	17650	17650	0
535	20241025	114300	229949620	17650	17650	17650	17650	0
536	20241025	114200	229949620	17650	17650	17650	17650	0
537	20241025	114100	229949620	17650	17650	17650	17650	0
538	20241025	114000	229949620	17650	17650	17650	17650	0
539	20241025	113900	229949620	17650	17650	17650	17650	0
540	20241025	113800	229949620	17650	17650	17650	17650	0
541	20241025	113700	229949620	17650	17650	17650	17650	0
542	20241025	113600	229949620	17650	17650	17650	17650	0
543	20241025	113500	229949620	17650	17650	17650	17650	0
544	20241025	113400	229949620	17650	17650	17650	17650	0
545	20241025	113300	229949620	17650	17700	17700	17650	23
546	20241025	113200	229542570	17700	17700	17700	17700	35
547	20241025	113100	228923070	17700	17700	17700	17700	0
548	20241025	113000	228923070	17700	17700	17700	17700	0
549	20241025	112900	228923070	17700	17700	17700	17700	0
550	20241025	112800	228923070	17700	17700	17700	17700	0
551	20241025	112700	228923070	17700	17700	17700	17700	0
552	20241025	112600	228923070	17700	17700	17700	17700	111
553	20241025	112500	226958370	17640	17640	17640	17640	0
554	20241025	112400	226958370	17640	17640	17640	17640	0
555	20241025	112300	226958370	17640	17640	17640	17640	0
556	20241025	112200	226958370	17640	17640	17640	17640	0
557	20241025	112100	226958370	17640	17640	17640	17640	0
558	20241025	112000	226958370	17640	17640	17640	17640	0
559	20241025	111900	226958370	17640	17640	17640	17640	0
560	20241025	111800	226958370	17640	17640	17640	17640	0
561	20241025	111700	226958370	17640	17640	17640	17640	0
562	20241025	111600	226958370	17640	17640	17640	17640	0
563	20241025	111500	226958370	17640	17650	17650	17640	552
564	20241025	111400	217220790	17640	17640	17640	17640	0
565	20241025	111300	217220790	17640	17640	17640	17640	0
566	20241025	111200	217220790	17640	17640	17640	17640	0
567	20241025	111100	217220790	17640	17640	17640	17640	6
568	20241025	111000	217114950	17640	17650	17650	17640	212
569	20241025	110900	213373170	17650	17650	17650	17650	55
570	20241025	110800	212402420	17710	17710	17710	17710	0
571	20241025	110700	212402420	17710	17710	17710	17710	0
572	20241025	110600	212402420	17710	17700	17710	17700	56
573	20241025	110500	211410960	17710	17710	17710	17710	0
574	20241025	110400	211410960	17710	17710	17710	17710	0
575	20241025	110300	211410960	17710	17710	17710	17710	0
576	20241025	110200	211410960	17710	17710	17710	17710	1
577	20241025	110100	211393250	17720	17720	17720	17720	0
578	20241025	110000	211393250	17720	17720	17720	17720	0
579	20241025	105900	211393250	17720	17720	17720	17720	0
580	20241025	105800	211393250	17720	17720	17720	17720	0
581	20241025	105700	211393250	17720	17720	17720	17720	0
582	20241025	105600	211393250	17720	17720	17720	17720	13
583	20241025	105500	211162890	17720	17720	17720	17720	0
584	20241025	105400	211162890	17720	17720	17720	17720	50
585	20241025	105300	210276890	17720	17720	17720	17720	0
586	20241025	105200	210276890	17720	17720	17720	17720	0
587	20241025	105100	210276890	17720	17720	17720	17720	71
588	20241025	105000	209018770	17720	17720	17720	17720	1500
589	20241025	104900	182438770	17710	17710	17710	17710	33
590	20241025	104800	181854340	17700	17700	17700	17700	0
591	20241025	104700	181854340	17700	17700	17700	17700	50
592	20241025	104600	180969340	17710	17710	17710	17710	0
593	20241025	104500	180969340	17710	17710	17710	17710	12
594	20241025	104400	180756820	17710	17710	17710	17710	0
595	20241025	104300	180756820	17710	17700	17710	17700	200
596	20241025	104200	177214890	17710	17710	17710	17710	0
597	20241025	104100	177214890	17710	17710	17710	17710	0
598	20241025	104000	177214890	17710	17710	17710	17710	10
599	20241025	103900	177037790	17710	17710	17710	17710	0
600	20241025	103800	177037790	17710	17710	17710	17710	0
601	20241025	103700	177037790	17710	17710	17710	17710	0
602	20241025	103600	177037790	17710	17710	17710	17710	0
603	20241025	103500	177037790	17710	17710	17710	17710	0
604	20241025	103400	177037790	17710	17710	17710	17710	0
605	20241025	103300	177037790	17710	17710	17710	17710	84
606	20241025	103200	175550150	17700	17590	17700	17590	655
607	20241025	103100	163967640	17560	17610	17610	17560	683
608	20241025	103000	151960940	17620	17620	17620	17620	0
609	20241025	102900	151960940	17620	17620	17620	17620	2
610	20241025	102800	151925700	17640	17640	17640	17640	0
611	20241025	102700	151925700	17640	17640	17640	17640	0
612	20241025	102600	151925700	17640	17640	17640	17640	0
613	20241025	102500	151925700	17640	17640	17640	17640	0
614	20241025	102400	151925700	17640	17670	17670	17640	13
615	20241025	102300	151696050	17670	17650	17670	17650	89
616	20241025	102200	150124200	17660	17660	17660	17660	10
617	20241025	102100	149947600	17660	17660	17660	17660	0
618	20241025	102000	149947600	17660	17660	17660	17660	16
619	20241025	101900	149665040	17650	17650	17650	17650	0
620	20241025	101800	149665040	17650	17650	17650	17650	0
621	20241025	101700	149665040	17650	17650	17650	17650	0
622	20241025	101600	149665040	17650	17650	17650	17650	2
623	20241025	101500	149629740	17720	17700	17720	17700	561
624	20241025	101400	139694050	17640	17640	17640	17640	0
625	20241025	101300	139694050	17640	17640	17640	17640	57
626	20241025	101200	138688570	17630	17630	17630	17630	0
627	20241025	101100	138688570	17630	17630	17630	17630	0
628	20241025	101000	138688570	17630	17630	17630	17630	0
629	20241025	100900	138688570	17630	17630	17630	17630	0
630	20241025	100800	138688570	17630	17630	17630	17630	0
631	20241025	100700	138688570	17630	17630	17630	17630	0
632	20241025	100600	138688570	17630	17620	17630	17620	49
633	20241025	100500	137824850	17640	17640	17640	17640	0
634	20241025	100400	137824850	17640	17640	17640	17640	0
635	20241025	100300	137824850	17640	17640	17640	17640	0
636	20241025	100200	137824850	17640	17640	17640	17640	0
637	20241025	100100	137824850	17640	17640	17640	17640	0
638	20241025	100000	137824850	17640	17640	17640	17640	70
639	20241025	095900	136590050	17640	17640	17640	17640	0
640	20241025	095800	136590050	17640	17640	17640	17640	0
641	20241025	095700	136590050	17640	17640	17640	17640	1
642	20241025	095600	136572410	17640	17640	17640	17640	0
643	20241025	095500	136572410	17640	17640	17640	17640	68
644	20241025	095400	135372890	17630	17640	17640	17630	219
645	20241025	095300	131509780	17650	17650	17650	17650	0
646	20241025	095200	131509780	17650	17650	17650	17650	0
647	20241025	095100	131509780	17650	17650	17650	17650	323
648	20241025	095000	125808830	17660	17660	17660	17660	0
649	20241025	094900	125808830	17660	17660	17660	17660	0
650	20241025	094800	125808830	17660	17660	17660	17660	0
651	20241025	094700	125808830	17660	17660	17660	17660	14
652	20241025	094600	125561590	17660	17660	17660	17660	15
653	20241025	094500	125296690	17660	17660	17660	17660	0
654	20241025	094400	125296690	17660	17660	17660	17660	1237
655	20241025	094300	103451270	17660	17660	17660	17660	101
656	20241025	094200	101667610	17660	17660	17660	17660	0
657	20241025	094100	101667610	17660	17660	17660	17660	0
658	20241025	094000	101667610	17660	17660	17660	17660	100
659	20241025	093900	99901610	17720	17720	17720	17720	0
660	20241025	093800	99901610	17720	17720	17720	17720	40
661	20241025	093700	99192810	17720	17720	17720	17720	50
662	20241025	093600	98306810	17730	17680	17730	17660	2075
663	20241025	093500	61627610	17680	17680	17680	17680	0
664	20241025	093400	61627610	17680	17680	17680	17680	6
665	20241025	093300	61521530	17700	17700	17700	17700	0
666	20241025	093200	61521530	17700	17700	17700	17700	0
667	20241025	093100	61521530	17700	17700	17700	17700	343
668	20241025	093000	55450430	17700	17700	17700	17700	58
669	20241025	092900	54423830	17720	17720	17720	17720	0
670	20241025	092800	54423830	17720	17720	17720	17720	52
671	20241025	092700	53502390	17720	17730	17730	17720	15
672	20241025	092600	53236480	17730	17730	17730	17730	0
673	20241025	092500	53236480	17730	17720	17730	17720	100
674	20241025	092400	51463680	17730	17730	17730	17730	0
675	20241025	092300	51463680	17730	17730	17730	17730	0
676	20241025	092200	51463680	17730	17730	17730	17730	0
677	20241025	092100	51463680	17730	17730	17730	17730	1
678	20241025	092000	51445950	17670	17680	17680	17670	258
679	20241025	091900	46886590	17660	17660	17660	17660	0
680	20241025	091800	46886590	17660	17660	17660	17660	0
681	20241025	091700	46886590	17660	17660	17660	17660	0
682	20241025	091600	46886590	17660	17660	17660	17660	16
683	20241025	091500	46604030	17700	17700	17700	17680	156
684	20241025	091400	43843390	17700	17700	17700	17700	0
685	20241025	091300	43843390	17700	17700	17700	17700	20
686	20241025	091200	43489390	17740	17740	17740	17740	6
687	20241025	091100	43382950	17750	17750	17750	17750	0
688	20241025	091000	43382950	17750	17750	17750	17750	0
689	20241025	090900	43382950	17750	17750	17750	17750	0
690	20241025	090800	43382950	17750	17750	17750	17750	1
691	20241025	090700	43365200	17770	17770	17770	17770	10
692	20241025	090600	43187500	17770	17770	17770	17770	0
693	20241025	090500	43187500	17770	17610	17770	17610	2025
694	20241025	090400	7263950	17740	17730	17740	17730	5
695	20241025	090300	7175280	17740	17740	17740	17740	2
696	20241025	090200	7139800	17700	17700	17700	17700	10
697	20241025	090100	6962800	17700	17650	17710	17650	151
698	20241025	090000	4288780	17640	17570	17640	17570	242